Atacadao SA (CRFB3)

CRFB3
🏛️ ブラジル →
8.48
最終更新: 2025-05-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 15.11 15.11 14.49 14.59 4.5M
2022-12-28 15.13 15.22 14.71 14.90 3.9M
2022-12-27 15.46 15.52 14.87 15.01 2.0M
2022-12-26 15.55 15.59 15.17 15.39 0.9M
2022-12-23 15.31 15.94 15.31 15.59 6.4M
2022-12-22 15.15 15.43 15.08 15.24 2.8M
2022-12-21 14.97 15.25 14.81 15.13 4.3M
2022-12-20 14.47 15.11 14.27 14.93 7.4M
2022-12-19 14.04 14.57 14.02 14.52 4.4M
2022-12-16 14.34 14.52 13.96 13.96 9.9M
2022-12-15 14.30 14.64 14.19 14.36 4.7M
2022-12-14 14.01 14.50 13.97 14.38 7.3M
2022-12-13 14.41 14.67 14.01 14.10 4.3M
2022-12-12 14.62 14.74 14.03 14.38 5.3M
2022-12-09 14.66 14.86 14.55 14.67 5.4M
2022-12-08 14.80 14.88 14.56 14.56 3.7M
2022-12-07 14.86 15.37 14.46 14.94 6.5M
2022-12-06 15.01 15.01 14.60 14.84 3.8M
2022-12-05 14.82 14.93 14.55 14.88 3.6M
2022-12-02 14.87 15.23 14.66 15.09 4.1M
2022-12-01 15.62 15.67 14.81 14.84 7.9M
2022-11-30 15.43 15.72 15.25 15.69 19.6M
2022-11-29 15.43 15.55 15.19 15.46 5.4M
2022-11-28 15.54 15.81 15.33 15.42 4.1M
2022-11-25 15.94 15.97 15.28 15.48 4.7M
2022-11-24 15.64 16.23 15.50 15.95 2.3M
2022-11-23 15.42 15.63 15.28 15.55 2.8M
2022-11-22 16.01 16.08 15.28 15.52 6.2M
2022-11-21 15.61 16.13 15.49 15.93 3.2M
2022-11-18 16.11 16.53 15.47 15.52 7.7M
2022-11-17 16.13 16.17 15.51 15.99 8.7M
2022-11-16 16.31 16.54 15.90 16.43 11.9M
2022-11-14 16.74 16.98 16.42 16.59 4.1M
2022-11-11 15.64 16.85 15.26 16.68 18.0M
2022-11-10 17.34 17.38 15.44 15.62 16.1M
2022-11-09 18.29 18.82 17.89 17.97 9.9M
2022-11-08 18.29 19.07 18.03 18.23 12.3M
2022-11-07 18.12 18.98 17.99 18.03 5.6M
2022-11-04 19.14 19.31 18.34 18.37 4.7M
2022-11-03 18.05 19.04 17.91 18.85 4.2M
2022-11-01 19.19 19.19 18.51 18.57 6.7M
2022-10-31 18.33 19.18 18.24 19.12 7.1M
2022-10-28 18.25 18.80 18.21 18.53 2.8M
2022-10-27 17.80 18.65 17.69 18.35 4.8M
2022-10-26 18.05 18.05 17.53 17.74 7.9M
2022-10-25 19.14 19.16 17.97 18.02 6.1M
2022-10-24 18.66 19.26 18.66 19.16 3.0M
2022-10-21 18.30 19.01 18.22 18.80 4.5M
2022-10-20 18.59 18.73 18.18 18.37 5.6M
2022-10-19 18.50 18.72 18.37 18.48 3.4M
2022-10-18 18.30 18.76 18.10 18.45 4.9M
2022-10-17 17.93 18.15 17.74 18.03 3.6M
2022-10-14 18.12 18.12 17.60 17.80 9.0M
2022-10-13 18.17 18.46 17.89 18.11 5.8M
2022-10-11 18.25 18.67 18.18 18.43 5.1M
2022-10-10 18.08 18.28 17.92 18.26 8.5M
2022-10-07 18.86 19.12 18.07 18.11 14.8M
2022-10-06 19.36 19.47 18.89 18.95 7.1M
2022-10-05 19.65 19.65 19.04 19.23 3.5M
2022-10-04 20.14 20.21 19.28 19.46 4.0M
2022-10-03 19.41 19.77 19.11 19.69 3.4M
2022-09-30 19.31 19.52 18.89 18.99 4.9M
2022-09-29 19.85 19.92 19.50 19.53 3.1M
2022-09-28 19.81 20.19 19.71 20.05 3.0M
2022-09-27 20.19 20.44 19.67 19.81 4.5M
2022-09-26 20.38 20.53 19.87 19.96 4.6M
2022-09-23 20.92 21.21 20.40 20.58 5.6M
2022-09-22 21.32 21.48 20.75 21.26 4.4M
2022-09-21 21.22 21.68 20.82 21.03 5.4M
2022-09-20 20.31 21.45 20.31 21.13 9.5M
2022-09-19 19.88 20.48 19.87 20.31 3.2M
2022-09-16 19.53 20.04 19.43 20.04 19.6M
2022-09-15 19.64 19.79 19.30 19.54 6.9M
2022-09-14 19.77 19.83 19.37 19.64 3.9M
2022-09-13 20.11 20.11 19.73 19.83 6.0M
2022-09-12 20.32 20.54 20.17 20.26 3.4M
2022-09-09 19.98 20.15 19.79 20.06 5.4M
2022-09-08 20.12 20.33 19.76 19.84 3.3M
2022-09-06 19.71 20.09 19.42 19.97 4.4M
2022-09-05 19.91 20.21 19.79 19.86 4.1M
2022-09-02 19.64 20.10 19.61 19.87 9.7M
2022-09-01 19.23 20.08 19.23 19.55 5.9M
2022-08-31 19.47 19.67 19.28 19.28 6.2M
2022-08-30 19.57 19.76 19.23 19.36 3.3M
2022-08-29 19.53 19.77 19.38 19.58 4.2M
2022-08-26 19.70 19.89 19.46 19.59 2.3M
2022-08-25 19.57 19.88 19.51 19.61 3.2M
2022-08-24 19.50 19.90 19.48 19.55 3.4M
2022-08-23 19.67 19.69 19.44 19.60 2.0M
2022-08-22 19.57 19.80 19.50 19.59 2.5M
2022-08-19 19.96 20.08 19.67 19.72 2.5M
2022-08-18 19.92 20.44 19.90 20.10 4.0M
2022-08-17 19.41 19.88 19.35 19.81 2.9M
2022-08-16 19.72 19.81 19.42 19.61 2.4M
2022-08-15 19.62 19.74 19.44 19.68 2.7M
2022-08-12 19.55 19.96 19.55 19.78 3.2M
2022-08-11 20.27 20.30 19.50 19.55 4.8M
2022-08-10 19.72 20.39 19.66 20.10 5.6M
2022-08-09 19.51 19.71 19.24 19.60 4.2M
2022-08-08 19.17 19.60 19.03 19.40 6.0M
2022-08-05 18.98 19.19 18.86 19.12 1.8M
2022-08-04 18.82 19.19 18.65 18.99 6.2M
2022-08-03 18.53 18.86 18.40 18.80 4.5M
2022-08-02 18.38 18.51 18.12 18.45 3.0M
2022-08-01 18.26 18.64 18.17 18.38 4.0M
2022-07-29 17.93 18.28 17.75 18.19 4.3M
2022-07-28 17.55 17.97 17.44 17.83 5.9M
2022-07-27 16.81 17.57 16.81 17.55 8.9M
2022-07-26 16.62 16.63 16.30 16.36 2.1M
2022-07-25 16.68 16.78 16.51 16.60 2.3M
2022-07-22 16.41 16.73 16.33 16.53 2.0M
2022-07-21 16.51 16.66 16.33 16.43 2.7M
2022-07-20 16.62 16.84 16.51 16.64 1.7M
2022-07-19 16.65 16.75 16.43 16.67 2.2M
2022-07-18 16.80 16.83 16.45 16.54 1.6M
2022-07-15 17.00 17.04 16.44 16.71 2.1M
2022-07-14 16.68 17.14 16.68 16.91 3.5M
2022-07-13 16.21 16.99 16.11 16.86 6.7M
2022-07-12 16.79 16.79 16.23 16.32 4.7M
2022-07-11 16.99 17.10 16.72 16.79 2.5M
2022-07-08 17.19 17.43 16.91 17.06 3.2M
2022-07-07 16.70 17.22 16.50 17.09 6.2M
2022-07-06 16.25 16.78 16.19 16.44 4.7M
2022-07-05 15.59 16.49 15.46 16.37 4.3M
2022-07-04 15.92 15.92 15.57 15.72 2.2M
2022-07-01 16.12 16.25 15.90 15.97 4.7M
2022-06-30 15.76 16.57 15.73 16.28 4.4M
2022-06-29 16.15 16.22 15.89 16.16 6.1M
2022-06-28 16.30 16.34 15.92 16.07 2.6M
2022-06-27 15.93 16.21 15.90 16.16 3.1M
2022-06-24 15.87 16.01 15.59 15.85 4.4M
2022-06-23 15.56 15.90 15.22 15.73 6.6M
2022-06-22 15.77 15.82 15.42 15.46 4.2M
2022-06-21 15.97 16.11 15.59 15.89 4.4M
2022-06-20 16.07 16.13 15.59 15.87 2.5M
2022-06-17 15.96 16.12 15.72 16.03 6.8M
2022-06-15 16.20 16.55 16.03 16.27 5.9M
2022-06-14 16.59 16.81 16.04 16.06 8.5M
2022-06-13 17.00 17.23 16.40 16.56 4.3M
2022-06-10 17.54 17.63 17.23 17.28 3.1M
2022-06-09 17.78 18.14 17.59 17.65 3.4M
2022-06-08 17.88 18.28 17.82 17.88 3.2M
2022-06-07 17.85 18.15 17.67 18.01 3.4M
2022-06-06 18.27 18.27 17.90 18.02 1.5M
2022-06-03 18.19 18.37 18.06 18.12 1.6M
2022-06-02 18.29 18.48 17.95 18.28 2.7M
2022-06-01 18.75 18.80 18.16 18.16 2.6M
2022-05-31 18.96 19.12 18.63 18.75 6.4M
2022-05-30 19.04 19.13 18.79 18.81 1.2M
2022-05-27 19.32 19.32 18.88 18.95 1.7M
2022-05-26 19.00 19.30 19.00 19.18 2.2M
2022-05-25 19.06 19.16 18.76 18.98 2.5M
2022-05-24 18.73 19.30 18.73 19.21 3.0M
2022-05-23 19.33 19.38 18.78 18.88 2.0M
2022-05-20 19.15 19.22 18.79 19.16 2.7M
2022-05-19 18.47 19.09 18.33 18.92 4.5M
2022-05-18 19.05 19.14 18.41 18.46 3.9M
2022-05-17 18.92 19.23 18.77 19.13 3.5M
2022-05-16 18.63 18.91 18.59 18.76 2.7M
2022-05-13 19.01 19.09 18.61 18.69 3.0M
2022-05-12 18.52 18.96 18.45 18.91 3.7M
2022-05-11 18.77 18.78 18.44 18.58 4.0M
2022-05-10 18.65 18.92 18.34 18.72 2.7M
2022-05-09 18.19 18.55 17.90 18.48 4.1M
2022-05-06 19.57 19.57 18.17 18.28 7.1M
2022-05-05 19.63 19.79 19.18 19.67 5.3M
2022-05-04 19.63 19.94 19.34 19.84 4.5M
2022-05-03 19.77 19.85 19.47 19.64 3.3M
2022-05-02 19.78 20.12 19.26 19.81 5.4M
2022-04-29 20.49 20.49 19.75 19.93 5.7M
2022-04-28 20.25 20.50 20.15 20.31 4.3M
2022-04-27 20.54 20.54 20.12 20.40 3.7M
2022-04-26 20.50 20.75 20.18 20.29 3.4M
2022-04-25 20.62 20.79 20.34 20.72 3.6M
2022-04-22 20.74 20.98 20.53 20.70 4.3M
2022-04-20 21.41 21.60 20.94 21.05 4.3M
2022-04-19 21.83 21.83 21.15 21.35 6.3M
2022-04-18 22.26 22.44 22.19 22.31 1.8M
2022-04-14 22.49 22.62 22.17 22.37 2.3M
2022-04-13 22.71 22.94 22.45 22.53 2.9M
2022-04-12 22.97 23.41 22.56 22.61 6.2M
2022-04-11 22.35 23.24 22.34 22.81 3.9M
2022-04-08 22.41 22.68 22.16 22.56 2.7M
2022-04-07 22.49 22.83 22.38 22.51 3.1M
2022-04-06 22.66 22.75 22.30 22.61 4.0M
2022-04-05 22.56 22.77 22.23 22.66 4.4M
2022-04-04 21.70 22.52 21.70 22.43 3.4M
2022-04-01 21.88 22.32 21.39 21.81 6.1M
2022-03-31 21.49 21.89 21.44 21.80 9.6M
2022-03-30 21.22 21.55 20.89 21.49 11.7M
2022-03-29 21.95 21.96 21.15 21.15 3.1M
2022-03-28 22.07 22.18 21.30 21.49 3.6M
2022-03-25 21.16 22.11 21.12 21.98 3.7M
2022-03-24 21.01 21.29 20.74 21.29 3.4M
2022-03-23 20.80 21.18 20.65 20.89 3.7M
2022-03-22 20.34 21.04 20.32 20.89 3.2M
2022-03-21 20.18 20.28 19.75 20.28 2.7M
2022-03-18 19.17 20.22 18.94 20.20 8.6M
2022-03-17 19.09 19.32 18.68 19.32 3.7M
2022-03-16 19.08 19.28 18.62 19.17 4.9M
2022-03-15 18.77 19.13 18.65 19.05 3.8M
2022-03-14 18.78 19.09 18.67 18.93 3.3M
2022-03-11 19.03 19.20 18.61 18.78 3.3M
2022-03-10 18.65 19.05 18.26 18.90 4.0M
2022-03-09 18.32 18.99 18.20 18.88 5.4M
2022-03-08 18.60 18.73 18.07 18.32 6.2M
2022-03-07 18.72 18.85 18.41 18.57 5.3M
2022-03-04 19.48 19.48 18.63 19.05 6.3M
2022-03-03 19.16 19.55 18.99 19.53 9.0M
2022-03-02 19.05 19.92 19.04 19.92 9.7M
2022-02-25 18.15 19.05 18.07 19.05 7.6M
2022-02-24 17.67 18.30 17.38 18.30 6.0M
2022-02-23 18.06 18.10 17.78 17.92 3.8M
2022-02-22 17.48 18.21 17.30 18.21 18.1M
2022-02-21 17.36 17.41 17.10 17.36 1.5M
2022-02-18 17.22 17.55 17.05 17.40 3.9M
2022-02-17 16.67 17.53 16.67 17.11 4.2M
2022-02-16 16.29 17.43 16.21 16.85 10.4M
2022-02-15 16.39 16.48 15.96 16.00 6.2M
2022-02-14 16.62 16.98 16.25 16.30 9.5M
2022-02-11 16.84 16.97 16.61 16.65 8.9M
2022-02-10 16.42 16.75 16.40 16.75 4.2M
2022-02-09 16.03 16.60 16.00 16.40 6.5M
2022-02-08 15.75 15.93 15.60 15.86 4.4M
2022-02-07 15.88 16.05 15.66 15.91 4.6M
2022-02-04 16.47 16.47 15.52 15.80 8.8M
2022-02-03 16.54 16.86 16.44 16.45 3.5M
2022-02-02 16.63 16.80 16.36 16.57 3.2M
2022-02-01 16.67 16.75 16.39 16.62 1.7M
2022-01-31 16.50 16.75 16.31 16.67 2.5M
2022-01-28 16.43 16.76 16.31 16.54 6.3M
2022-01-27 15.80 16.58 15.66 16.55 10.8M
2022-01-26 15.50 15.85 15.26 15.65 6.7M
2022-01-25 14.99 15.49 14.84 15.46 4.9M
2022-01-24 14.84 15.02 14.62 14.95 3.5M
2022-01-21 14.64 14.87 14.52 14.87 3.8M
2022-01-20 15.13 15.17 14.52 14.65 6.6M
2022-01-19 14.67 15.07 14.57 15.04 7.3M
2022-01-18 14.49 14.68 14.20 14.61 5.1M
2022-01-17 14.33 14.64 14.29 14.49 2.1M
2022-01-14 14.20 14.40 13.88 14.40 3.9M
2022-01-13 14.49 14.55 14.02 14.20 2.5M
2022-01-12 14.21 14.54 14.06 14.49 2.6M
2022-01-11 13.98 14.26 13.98 14.24 3.5M
2022-01-10 13.89 14.34 13.73 14.06 5.6M
2022-01-07 14.19 14.30 13.94 13.96 4.4M
2022-01-06 14.07 14.74 13.98 14.27 9.3M
2022-01-05 14.17 14.54 13.96 13.96 7.2M
2022-01-04 14.32 14.39 14.16 14.28 3.0M
2022-01-03 15.17 15.19 14.26 14.32 4.6M